Patrizia Immobilien AG (0FJC) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Patrizia Immobilien AG

Date Open High Low Close* Volume
09/05/2017 18.72p 18.72p 18.69p 18.72p 0
08/05/2017 18.55p 18.71p 18.55p 18.69p 3512
05/05/2017 18.41p 18.41p 18.36p 18.41p 351
04/05/2017 18.52p 18.60p 18.48p 18.60p 475
03/05/2017 18.34p 18.41p 18.34p 18.41p 0
02/05/2017 18.22p 18.35p 18.22p 18.35p 913
28/04/2017 18.38p 18.38p 18.11p 18.15p 6872
27/04/2017 18.28p 18.30p 18.23p 18.30p 24670
26/04/2017 18.08p 18.31p 18.01p 18.31p 0
25/04/2017 17.36p 18.12p 17.35p 18.01p 0
24/04/2017 17.16p 17.36p 17.00p 17.35p 0
21/04/2017 17.15p 17.15p 16.88p 17.00p 0
20/04/2017 17.27p 17.31p 17.03p 17.03p 6200
19/04/2017 17.47p 17.47p 17.32p 17.47p 6838
18/04/2017 17.10p 17.56p 17.10p 17.56p 4746
13/04/2017 16.97p 16.97p 16.89p 16.89p 6581
12/04/2017 16.95p 17.00p 16.95p 17.00p 4346
11/04/2017 17.02p 17.02p 16.89p 16.89p 1088
10/04/2017 17.06p 17.06p 17.06p 17.06p 1540
07/04/2017 16.93p 17.00p 16.89p 16.89p 1897
06/04/2017 16.90p 17.00p 16.90p 17.00p 6220
05/04/2017 16.75p 16.97p 16.72p 16.97p 6246
04/04/2017 16.59p 16.75p 16.59p 16.67p 14945
03/04/2017 16.67p 16.67p 16.54p 16.58p 6158
31/03/2017 16.44p 16.60p 16.44p 16.49p 2707
30/03/2017 16.73p 16.73p 16.34p 16.34p 8609
29/03/2017 16.77p 16.77p 16.64p 16.67p 8569
28/03/2017 16.89p 16.89p 16.67p 16.67p 60418
27/03/2017 16.97p 16.99p 16.92p 16.99p 3483
24/03/2017 17.08p 17.13p 17.06p 17.13p 2700
23/03/2017 16.99p 17.11p 16.99p 17.06p 371
22/03/2017 17.28p 17.28p 16.90p 16.90p 107
21/03/2017 17.65p 17.65p 17.40p 17.45p 1278
20/03/2017 17.74p 17.99p 17.74p 17.99p 0
17/03/2017 17.92p 17.92p 17.80p 17.83p 125
16/03/2017 17.50p 17.94p 17.50p 17.74p 100
15/03/2017 17.72p 17.72p 17.20p 17.20p 168
14/03/2017 17.50p 17.67p 17.50p 17.50p 2395
13/03/2017 17.11p 17.33p 17.11p 17.27p 3456
10/03/2017 17.61p 17.61p 17.33p 17.35p 0
09/03/2017 17.49p 17.55p 17.34p 17.34p 413
08/03/2017 17.45p 17.47p 17.42p 17.43p 7950
07/03/2017 17.66p 17.66p 17.47p 17.53p 4365
06/03/2017 17.53p 17.68p 17.53p 17.68p 717
03/03/2017 17.71p 17.71p 17.38p 17.38p 156
02/03/2017 17.63p 17.75p 17.55p 17.66p 806
01/03/2017 17.71p 17.71p 17.68p 17.68p 5452
28/02/2017 17.65p 17.65p 17.58p 17.63p 1214
27/02/2017 17.61p 17.61p 17.56p 17.56p 1462
24/02/2017 17.84p 17.84p 17.50p 17.50p 2518
23/02/2017 18.03p 18.03p 17.88p 17.89p 1534
22/02/2017 17.76p 18.05p 17.76p 18.00p 2218
21/02/2017 17.75p 17.95p 17.75p 17.83p 6608
20/02/2017 17.85p 17.85p 17.75p 17.85p 2078
17/02/2017 17.26p 17.58p 17.26p 17.58p 844
16/02/2017 16.45p 16.97p 16.45p 16.91p 663
15/02/2017 16.03p 16.43p 16.03p 16.19p 133680
14/02/2017 15.52p 15.58p 15.52p 15.56p 775
13/02/2017 15.75p 15.75p 15.50p 15.52p 147436
10/02/2017 15.81p 15.81p 15.68p 15.69p 3415
09/02/2017 15.68p 15.81p 15.68p 15.81p 3114
08/02/2017 14.74p 15.43p 14.74p 15.18p 1248
07/02/2017 14.84p 14.84p 14.69p 14.72p 3720
06/02/2017 15.07p 15.07p 14.77p 14.89p 441
03/02/2017 14.83p 15.00p 14.83p 14.97p 4255
02/02/2017 15.05p 15.05p 14.73p 14.73p 15274
01/02/2017 15.14p 15.14p 14.91p 14.91p 1178
31/01/2017 14.82p 14.95p 14.82p 14.95p 3348
30/01/2017 15.10p 15.10p 14.65p 14.65p 3090
27/01/2017 15.14p 15.14p 15.10p 15.10p 303
26/01/2017 15.14p 15.14p 15.08p 15.14p 3474
25/01/2017 15.14p 15.14p 15.09p 15.13p 7384
24/01/2017 15.31p 15.31p 15.07p 15.07p 7128
23/01/2017 15.10p 15.14p 15.10p 15.10p 5619
20/01/2017 15.23p 15.23p 15.05p 15.10p 25331
19/01/2017 15.22p 15.24p 15.10p 15.10p 7587
18/01/2017 15.48p 15.48p 15.27p 15.27p 10784
17/01/2017 15.40p 15.40p 15.26p 15.26p 12600
16/01/2017 15.61p 15.61p 15.38p 15.38p 8627
13/01/2017 15.60p 15.60p 15.44p 15.44p 8915
12/01/2017 15.52p 15.63p 15.48p 15.63p 6507
11/01/2017 15.64p 15.64p 15.47p 15.47p 6726
10/01/2017 15.71p 15.77p 15.57p 15.66p 55473
09/01/2017 15.94p 15.98p 15.60p 15.60p 55085
06/01/2017 15.86p 16.00p 15.78p 16.00p 2482
05/01/2017 15.67p 15.89p 15.67p 15.89p 1508
04/01/2017 15.56p 15.77p 15.56p 15.60p 13226
03/01/2017 16.35p 16.35p 15.56p 15.69p 14148
30/12/2016 15.51p 15.72p 15.51p 15.51p 65
29/12/2016 15.29p 15.49p 15.29p 15.41p 517
28/12/2016 15.44p 15.48p 15.29p 15.48p 710
23/12/2016 15.02p 15.27p 15.02p 15.27p 0
22/12/2016 15.31p 15.31p 15.02p 15.07p 1151
21/12/2016 14.94p 15.28p 14.94p 15.14p 2144
20/12/2016 15.06p 15.06p 14.95p 14.99p 1806
19/12/2016 14.61p 15.06p 14.61p 15.06p 2366
16/12/2016 14.69p 14.70p 14.17p 14.38p 6677
15/12/2016 15.10p 15.10p 14.63p 14.83p 11650
14/12/2016 15.40p 15.40p 15.27p 15.34p 25019
13/12/2016 15.33p 15.33p 15.06p 15.27p 65477
12/12/2016 15.37p 15.37p 15.13p 15.13p 874
09/12/2016 15.10p 15.45p 15.10p 15.32p 59024
08/12/2016 15.25p 15.25p 15.06p 15.18p 63626
07/12/2016 15.07p 15.35p 15.07p 15.07p 1943
06/12/2016 14.61p 14.61p 14.47p 14.47p 1095
05/12/2016 14.60p 14.64p 14.47p 14.64p 1133
02/12/2016 14.58p 14.60p 14.40p 14.60p 1972
01/12/2016 15.23p 15.47p 14.76p 14.76p 2414
30/11/2016 15.41p 15.47p 15.41p 15.41p 1054
29/11/2016 15.31p 15.39p 15.27p 15.27p 4697
28/11/2016 15.32p 15.32p 15.14p 15.14p 3967
25/11/2016 15.31p 15.37p 15.23p 15.30p 1304
24/11/2016 15.20p 15.31p 15.20p 15.26p 163
23/11/2016 15.32p 15.32p 15.11p 15.23p 1920
22/11/2016 15.33p 15.33p 15.30p 15.30p 2116
21/11/2016 15.28p 15.32p 15.07p 15.28p 0
18/11/2016 15.67p 15.67p 15.32p 15.32p 76683
17/11/2016 15.26p 15.60p 15.26p 15.52p 10143
16/11/2016 15.55p 15.55p 15.19p 15.31p 497
15/11/2016 15.26p 15.52p 15.26p 15.44p 122
14/11/2016 15.64p 15.64p 14.88p 14.88p 621
11/11/2016 15.60p 15.60p 15.28p 15.49p 3433
10/11/2016 16.06p 16.06p 15.10p 15.11p 38265
09/11/2016 15.77p 16.16p 15.57p 16.14p 599
08/11/2016 17.93p 17.93p 16.40p 16.56p 2264
07/11/2016 18.31p 18.31p 18.17p 18.30p 533
04/11/2016 18.33p 18.33p 18.13p 18.16p 595
03/11/2016 18.35p 18.41p 18.30p 18.38p 1797
02/11/2016 18.03p 18.40p 17.95p 18.40p -14585
01/11/2016 18.93p 18.93p 18.21p 18.46p 733
31/10/2016 18.76p 18.83p 18.62p 18.66p 1500
28/10/2016 18.65p 18.73p 18.65p 18.65p 1830
27/10/2016 18.99p 18.99p 18.69p 18.72p 4752
26/10/2016 18.95p 19.38p 18.95p 19.21p 6981
25/10/2016 18.85p 18.88p 18.85p 18.85p 192
24/10/2016 18.04p 18.79p 18.04p 18.67p 1633
21/10/2016 17.88p 17.88p 17.76p 17.76p 10868
20/10/2016 18.05p 18.05p 17.67p 17.67p 20803
19/10/2016 18.23p 18.23p 17.63p 17.77p 421
18/10/2016 18.25p 18.47p 18.23p 18.41p 1664
17/10/2016 18.25p 18.25p 18.01p 18.02p 1180
14/10/2016 18.11p 18.18p 18.11p 18.13p 1519
13/10/2016 17.77p 18.09p 17.77p 18.07p 6558
12/10/2016 18.06p 18.06p 17.80p 17.83p 9409
11/10/2016 18.27p 18.27p 18.00p 18.24p 1634
10/10/2016 18.39p 18.45p 18.38p 18.45p 2669
07/10/2016 17.68p 18.56p 17.68p 18.47p 398
06/10/2016 18.36p 18.36p 17.86p 17.89p 2124
05/10/2016 19.20p 19.20p 18.38p 18.64p 1680
04/10/2016 19.47p 19.47p 19.33p 19.41p 2255
03/10/2016 19.47p 19.47p 19.35p 19.35p 0
30/09/2016 19.17p 19.49p 19.17p 19.35p 1340
29/09/2016 20.08p 20.33p 19.34p 19.49p 0
28/09/2016 19.77p 19.99p 19.77p 19.81p 2094
27/09/2016 19.50p 19.67p 19.44p 19.44p 1493
26/09/2016 19.57p 19.57p 19.39p 19.55p 319
23/09/2016 19.75p 19.75p 19.65p 19.68p 377
22/09/2016 19.60p 19.76p 19.60p 19.60p 748
21/09/2016 19.73p 19.73p 19.17p 19.17p 9
20/09/2016 19.74p 19.75p 19.68p 19.75p 101
19/09/2016 19.75p 19.77p 19.69p 19.69p 10
16/09/2016 20.00p 20.00p 19.37p 19.37p 3129
15/09/2016 19.85p 20.10p 19.85p 19.90p 2105
14/09/2016 20.00p 20.02p 19.85p 20.00p 235535
13/09/2016 20.50p 20.50p 19.92p 20.10p 38414
12/09/2016 19.97p 20.45p 19.90p 20.33p 137161
09/09/2016 21.00p 21.00p 20.20p 20.20p 4437
08/09/2016 21.51p 21.51p 21.08p 21.21p 114558
07/09/2016 21.22p 21.24p 21.03p 21.22p 0
06/09/2016 21.20p 21.29p 21.03p 21.03p 1110
05/09/2016 21.60p 21.60p 21.08p 21.29p 0
02/09/2016 21.20p 21.46p 21.20p 21.34p 74
01/09/2016 21.44p 21.44p 21.16p 21.16p 3771
31/08/2016 21.79p 21.79p 21.39p 21.52p 804
30/08/2016 22.25p 22.25p 21.67p 21.88p 877
26/08/2016 23.09p 23.09p 22.77p 22.91p 748
25/08/2016 23.28p 23.28p 23.22p 23.28p 4644
24/08/2016 23.32p 23.54p 23.32p 23.48p 5623
23/08/2016 23.43p 23.60p 23.42p 23.60p 3712
22/08/2016 23.32p 23.32p 23.00p 23.00p 1118
19/08/2016 22.47p 22.91p 22.47p 22.91p 1199
18/08/2016 22.43p 22.59p 22.36p 22.59p 2831
17/08/2016 22.76p 22.76p 22.25p 22.45p 1267
16/08/2016 22.94p 22.94p 22.71p 22.94p 4258
15/08/2016 23.56p 23.56p 23.16p 23.27p 3449
12/08/2016 23.24p 23.39p 23.24p 23.24p 852
11/08/2016 23.16p 23.16p 23.01p 23.01p 1362
10/08/2016 23.08p 23.13p 23.03p 23.03p 2099
09/08/2016 23.32p 23.32p 23.02p 23.02p 2928
08/08/2016 23.58p 23.58p 23.16p 23.16p 3560
05/08/2016 23.61p 23.69p 23.32p 23.32p 3170
04/08/2016 22.47p 23.47p 22.47p 23.47p 23394
03/08/2016 22.25p 22.27p 22.25p 22.25p 1758
02/08/2016 22.73p 22.73p 22.32p 22.38p 359
01/08/2016 22.84p 22.84p 22.76p 22.84p 92
29/07/2016 22.12p 22.58p 22.04p 22.54p 102
28/07/2016 21.90p 22.13p 21.90p 22.07p 2969
27/07/2016 21.76p 21.90p 21.76p 21.84p 968
26/07/2016 21.36p 21.74p 21.36p 21.74p 3592
25/07/2016 21.10p 21.45p 21.10p 21.42p 262

*Close Price adjusted for both dividends and splits